574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,183100,917574100,122200,122200,122200,122200,503
|
|
20241024,183000,917574100,122200,122200,122200,122200,0
|
|
20241024,182900,917574100,122200,122200,122200,122200,0
|
|
20241024,182800,917574100,122200,122200,122200,122200,0
|
|
20241024,182700,917574100,122200,122200,122200,122200,0
|
|
20241024,182600,917574100,122200,122200,122200,122200,0
|
|
20241024,182500,917574100,122200,122200,122200,122200,0
|
|
20241024,182400,917574100,122200,122200,122200,122200,0
|
|
20241024,182300,917574100,122200,122200,122200,122200,0
|
|
20241024,182200,917574100,122200,122200,122200,122200,0
|
|
20241024,182100,917574100,122200,122200,122200,122200,0
|
|
20241024,182000,917574100,122200,122200,122200,122200,0
|
|
20241024,181900,917574100,122200,122200,122200,122200,0
|
|
20241024,181800,917574100,122200,122200,122200,122200,0
|
|
20241024,181700,917574100,122200,122200,122200,122200,0
|
|
20241024,181600,917574100,122200,122200,122200,122200,0
|
|
20241024,181500,917574100,122200,122200,122200,122200,0
|
|
20241024,181400,917574100,122200,122200,122200,122200,0
|
|
20241024,181300,917574100,122200,122200,122200,122200,0
|
|
20241024,181200,917574100,122200,122200,122200,122200,0
|
|
20241024,181100,917574100,122200,122200,122200,122200,0
|
|
20241024,181000,917574100,122200,122200,122200,122200,0
|
|
20241024,180900,917574100,122200,122200,122200,122200,0
|
|
20241024,180800,917574100,122200,122200,122200,122200,0
|
|
20241024,180700,917574100,122200,122200,122200,122200,0
|
|
20241024,180600,917574100,122200,122200,122200,122200,0
|
|
20241024,180500,917574100,122200,122200,122200,122200,0
|
|
20241024,180400,917574100,122200,122200,122200,122200,0
|
|
20241024,180300,917574100,122200,122200,122200,122200,0
|
|
20241024,180200,917574100,122200,122200,122200,122200,0
|
|
20241024,180100,917574100,122200,122200,122200,122200,503
|
|
20241024,180000,917574100,122200,122200,122200,122200,0
|
|
20241024,175900,917574100,122200,122200,122200,122200,0
|
|
20241024,175800,917574100,122200,122200,122200,122200,0
|
|
20241024,175700,917574100,122200,122200,122200,122200,0
|
|
20241024,175600,917574100,122200,122200,122200,122200,0
|
|
20241024,175500,917574100,122200,122200,122200,122200,0
|
|
20241024,175400,917574100,122200,122200,122200,122200,0
|
|
20241024,175300,917574100,122200,122200,122200,122200,0
|
|
20241024,175200,917574100,122200,122200,122200,122200,0
|
|
20241024,175100,917574100,122200,122200,122200,122200,0
|
|
20241024,175000,917574100,122200,122200,122200,122200,0
|
|
20241024,174900,917574100,122200,122200,122200,122200,0
|
|
20241024,174800,917574100,122200,122200,122200,122200,0
|
|
20241024,174700,917574100,122200,122200,122200,122200,0
|
|
20241024,174600,917574100,122200,122200,122200,122200,0
|
|
20241024,174500,917574100,122200,122200,122200,122200,0
|
|
20241024,174400,917574100,122200,122200,122200,122200,0
|
|
20241024,174300,917574100,122200,122200,122200,122200,0
|
|
20241024,174200,917574100,122200,122200,122200,122200,0
|
|
20241024,174100,917574100,122200,122200,122200,122200,0
|
|
20241024,174000,917574100,122200,122200,122200,122200,0
|
|
20241024,173900,917574100,122200,122200,122200,122200,0
|
|
20241024,173800,917574100,122200,122200,122200,122200,0
|
|
20241024,173700,917574100,122200,122200,122200,122200,0
|
|
20241024,173600,917574100,122200,122200,122200,122200,0
|
|
20241024,173500,917574100,122200,122200,122200,122200,0
|
|
20241024,173400,917574100,122200,122200,122200,122200,0
|
|
20241024,173300,917574100,122200,122200,122200,122200,0
|
|
20241024,173200,917574100,122200,122200,122200,122200,0
|
|
20241024,173100,917574100,122200,122200,122200,122200,503
|
|
20241024,173000,917574100,122200,122200,122200,122200,0
|
|
20241024,172900,917574100,122200,122200,122200,122200,0
|
|
20241024,172800,917574100,122200,122200,122200,122200,0
|
|
20241024,172700,917574100,122200,122200,122200,122200,0
|
|
20241024,172600,917574100,122200,122200,122200,122200,0
|
|
20241024,172500,917574100,122200,122200,122200,122200,0
|
|
20241024,172400,917574100,122200,122200,122200,122200,0
|
|
20241024,172300,917574100,122200,122200,122200,122200,0
|
|
20241024,172200,917574100,122200,122200,122200,122200,0
|
|
20241024,172100,917574100,122200,122200,122200,122200,0
|
|
20241024,172000,917574100,122200,122200,122200,122200,0
|
|
20241024,171900,917574100,122200,122200,122200,122200,0
|
|
20241024,171800,917574100,122200,122200,122200,122200,0
|
|
20241024,171700,917574100,122200,122200,122200,122200,0
|
|
20241024,171600,917574100,122200,122200,122200,122200,0
|
|
20241024,171500,917574100,122200,122200,122200,122200,0
|
|
20241024,171400,917574100,122200,122200,122200,122200,0
|
|
20241024,171300,917574100,122200,122200,122200,122200,0
|
|
20241024,171200,917574100,122200,122200,122200,122200,0
|
|
20241024,171100,917574100,122200,122200,122200,122200,0
|
|
20241024,171000,917574100,122200,122200,122200,122200,0
|
|
20241024,170900,917574100,122200,122200,122200,122200,0
|
|
20241024,170800,917574100,122200,122200,122200,122200,0
|
|
20241024,170700,917574100,122200,122200,122200,122200,0
|
|
20241024,170600,917574100,122200,122200,122200,122200,0
|
|
20241024,170500,917574100,122200,122200,122200,122200,0
|
|
20241024,170400,917574100,122200,122200,122200,122200,0
|
|
20241024,170300,917574100,122200,122200,122200,122200,0
|
|
20241024,170200,917574100,122200,122200,122200,122200,0
|
|
20241024,170100,917574100,122200,122200,122200,122200,503
|
|
20241024,170000,917574100,122200,122200,122200,122200,0
|
|
20241024,165900,917574100,122200,122200,122200,122200,0
|
|
20241024,165800,917574100,122200,122200,122200,122200,0
|
|
20241024,165700,917574100,122200,122200,122200,122200,0
|
|
20241024,165600,917574100,122200,122200,122200,122200,0
|
|
20241024,165500,917574100,122200,122200,122200,122200,0
|
|
20241024,165400,917574100,122200,122200,122200,122200,0
|
|
20241024,165300,917574100,122200,122200,122200,122200,0
|
|
20241024,165200,917574100,122200,122200,122200,122200,0
|
|
20241024,165100,917574100,122200,122200,122200,122200,0
|
|
20241024,165000,917574100,122200,122200,122200,122200,0
|
|
20241024,164900,917574100,122200,122200,122200,122200,0
|
|
20241024,164800,917574100,122200,122200,122200,122200,0
|
|
20241024,164700,917574100,122200,122200,122200,122200,0
|
|
20241024,164600,917574100,122200,122200,122200,122200,0
|
|
20241024,164500,917574100,122200,122200,122200,122200,0
|
|
20241024,164400,917574100,122200,122200,122200,122200,0
|
|
20241024,164300,917574100,122200,122200,122200,122200,0
|
|
20241024,164200,917574100,122200,122200,122200,122200,0
|
|
20241024,164100,917574100,122200,122200,122200,122200,0
|
|
20241024,164000,917574100,122200,122200,122200,122200,0
|
|
20241024,163900,917574100,122200,122200,122200,122200,0
|
|
20241024,163800,917574100,122200,122200,122200,122200,0
|
|
20241024,163700,917574100,122200,122200,122200,122200,0
|
|
20241024,163600,917574100,122200,122200,122200,122200,0
|
|
20241024,163500,917574100,122200,122200,122200,122200,0
|
|
20241024,163400,917574100,122200,122200,122200,122200,0
|
|
20241024,163300,917574100,122200,122200,122200,122200,0
|
|
20241024,163200,917574100,122200,122200,122200,122200,0
|
|
20241024,163100,917574100,122200,122200,122200,122200,503
|
|
20241024,163000,917574100,122200,122200,122200,122200,0
|
|
20241024,162900,917574100,122200,122200,122200,122200,0
|
|
20241024,162800,917574100,122200,122200,122200,122200,0
|
|
20241024,162700,917574100,122200,122200,122200,122200,0
|
|
20241024,162600,917574100,122200,122200,122200,122200,0
|
|
20241024,162500,917574100,122200,122200,122200,122200,0
|
|
20241024,162400,917574100,122200,122200,122200,122200,0
|
|
20241024,162300,917574100,122200,122200,122200,122200,0
|
|
20241024,162200,917574100,122200,122200,122200,122200,0
|
|
20241024,162100,917574100,122200,122200,122200,122200,0
|
|
20241024,162000,917574100,122200,122200,122200,122200,0
|
|
20241024,161900,917574100,122200,122200,122200,122200,0
|
|
20241024,161800,917574100,122200,122200,122200,122200,0
|
|
20241024,161700,917574100,122200,122200,122200,122200,0
|
|
20241024,161600,917574100,122200,122200,122200,122200,0
|
|
20241024,161500,917574100,122200,122200,122200,122200,0
|
|
20241024,161400,917574100,122200,122200,122200,122200,0
|
|
20241024,161300,917574100,122200,122200,122200,122200,0
|
|
20241024,161200,917574100,122200,122200,122200,122200,0
|
|
20241024,161100,917574100,122200,122200,122200,122200,0
|
|
20241024,161000,917574100,122200,122200,122200,122200,0
|
|
20241024,160900,917574100,122200,122200,122200,122200,0
|
|
20241024,160800,917574100,122200,122200,122200,122200,0
|
|
20241024,160700,917574100,122200,122200,122200,122200,0
|
|
20241024,160600,917574100,122200,122200,122200,122200,0
|
|
20241024,160500,917574100,122200,122200,122200,122200,0
|
|
20241024,160400,917574100,122200,122200,122200,122200,0
|
|
20241024,160300,917574100,122200,122200,122200,122200,0
|
|
20241024,160200,917574100,122200,122200,122200,122200,0
|
|
20241024,160100,917574100,122200,122200,122200,122200,503
|
|
20241024,160000,917574100,122200,122200,122200,122200,0
|
|
20241024,155900,917574100,122200,122200,122200,122200,0
|
|
20241024,155800,917574100,122200,122200,122200,122200,0
|
|
20241024,155700,917574100,122200,122200,122200,122200,0
|
|
20241024,155600,917574100,122200,122200,122200,122200,0
|
|
20241024,155500,917574100,122200,122200,122200,122200,0
|
|
20241024,155400,917574100,122200,122200,122200,122200,0
|
|
20241024,155300,917574100,122200,122200,122200,122200,0
|
|
20241024,155200,917574100,122200,122200,122200,122200,0
|
|
20241024,155100,917574100,122200,122200,122200,122200,0
|
|
20241024,155000,917574100,122200,122200,122200,122200,0
|
|
20241024,154900,917574100,122200,122200,122200,122200,0
|
|
20241024,154800,917574100,122200,122200,122200,122200,0
|
|
20241024,154700,917574100,122200,122200,122200,122200,0
|
|
20241024,154600,917574100,122200,122200,122200,122200,0
|
|
20241024,154500,917574100,122200,122200,122200,122200,0
|
|
20241024,154400,917574100,122200,122200,122200,122200,0
|
|
20241024,154300,917574100,122200,122200,122200,122200,0
|
|
20241024,154200,917574100,122200,122200,122200,122200,0
|
|
20241024,154100,917574100,122200,122200,122200,122200,0
|
|
20241024,154000,917574100,122200,122200,122200,122200,0
|
|
20241024,153900,917574100,122200,122200,122200,122200,0
|
|
20241024,153800,917574100,122200,122200,122200,122200,0
|
|
20241024,153700,917574100,122200,122200,122200,122200,0
|
|
20241024,153600,917574100,122200,122200,122200,122200,0
|
|
20241024,153500,917574100,122200,122200,122200,122200,0
|
|
20241024,153400,917574100,122200,122200,122200,122200,0
|
|
20241024,153300,917574100,122200,122200,122200,122200,0
|
|
20241024,153200,917574100,122200,122200,122200,122200,0
|
|
20241024,153100,917574100,122200,122200,122200,122200,503
|
|
20241024,153000,917574100,122200,122200,122200,122200,503
|
|
20241024,152900,856107500,121000,121000,121000,121000,0
|
|
20241024,152800,856107500,121000,121000,121000,121000,0
|
|
20241024,152700,856107500,121000,121000,121000,121000,0
|
|
20241024,152600,856107500,121000,121000,121000,121000,0
|
|
20241024,152500,856107500,121000,121000,121000,121000,0
|
|
20241024,152400,856107500,121000,121000,121000,121000,0
|
|
20241024,152300,856107500,121000,121000,121000,121000,0
|
|
20241024,152200,856107500,121000,121000,121000,121000,0
|
|
20241024,152100,856107500,121000,121000,121000,121000,0
|
|
20241024,152000,856107500,121000,121000,121000,121000,0
|
|
20241024,151900,856107500,121000,121000,121000,120900,19
|
|
20241024,151800,853809600,121000,121000,121000,121000,12
|
|
20241024,151700,852357600,121000,121000,121000,120900,13
|
|
20241024,151600,850785300,121000,120900,121000,120900,9
|
|
20241024,151500,849696400,120900,121000,121000,120900,7
|
|
20241024,151400,848850000,120700,120700,120700,120700,1
|
|
20241024,151300,848729300,120700,120700,121000,120700,9
|
|
20241024,151200,847642700,120600,120600,120600,120600,1
|
|
20241024,151100,847522100,120800,120900,120900,120800,11
|
|
20241024,151000,846193000,120800,120800,120800,120800,12
|
|
20241024,150900,844743400,120900,120800,121100,120800,14
|
|
20241024,150800,843050700,120700,120700,120700,120700,7
|
|
20241024,150700,842205800,120600,120600,120600,120600,1
|
|
20241024,150600,842085200,120400,120400,120800,120400,8
|
|
20241024,150500,841121600,120700,120700,120700,120700,0
|
|
20241024,150400,841121600,120700,120500,120700,120500,19
|
|
20241024,150300,838830900,120700,120700,120700,120700,9
|
|
20241024,150200,837744600,120900,120900,120900,120900,4
|
|
20241024,150100,837261000,121000,121000,121000,121000,6
|
|
20241024,150000,836535000,121100,121200,121600,121100,31
|
|
20241024,145900,832776000,121100,120800,121200,120200,48
|
|
20241024,145800,826964200,121100,121100,121100,119800,149
|
|
20241024,145700,808957200,121100,121200,121400,119500,95
|
|
20241024,145600,797479100,121400,121600,121700,121300,140
|
|
20241024,145500,780474500,121500,121400,121500,121400,51
|
|
20241024,145400,774278900,121500,121600,121600,121500,48
|
|
20241024,145300,768444200,121600,121600,121700,121500,45
|
|
20241024,145200,762971400,121500,121400,121600,121400,53
|
|
20241024,145100,756530600,121500,121500,121600,121500,57
|
|
20241024,145000,749601700,121500,121400,121500,121400,66
|
|
20241024,144900,741585100,121200,121700,121700,121200,48
|
|
20241024,144800,735749400,121600,121700,121800,121600,47
|
|
20241024,144700,730029000,121700,121600,121800,121600,68
|
|
20241024,144600,721753400,121500,121600,121600,121500,42
|
|
20241024,144500,716648100,121500,121700,121700,121400,62
|
|
20241024,144400,709108200,121600,121700,121700,121600,29
|
|
20241024,144300,705579600,121600,121500,121600,121300,70
|
|
20241024,144200,697074800,121400,121400,122300,121300,96
|
|
20241024,144100,685381900,121500,121700,121700,121500,90
|
|
20241024,144000,674433200,121900,121500,121900,121500,33
|
|
20241024,143900,670420200,121900,121800,122100,121500,83
|
|
20241024,143800,660314400,121800,121600,121800,121400,46
|
|
20241024,143700,654722100,121400,121000,121400,121000,34
|
|
20241024,143600,650598400,121100,122000,122000,121100,180
|
|
20241024,143500,628719500,122000,121600,122000,121600,56
|
|
20241024,143400,621897500,122500,121600,122500,121600,346
|
|
20241024,143300,579581600,121600,121600,121800,121600,52
|
|
20241024,143200,573249800,121600,121500,121800,121500,40
|
|
20241024,143100,568380200,121700,121700,121800,121700,60
|
|
20241024,143000,561076700,121600,121900,121900,121600,51
|
|
20241024,142900,554862800,121700,121800,122400,121700,60
|
|
20241024,142800,547543000,121800,121600,121800,121600,64
|
|
20241024,142700,539750800,121400,121400,121600,121000,45
|
|
20241024,142600,534293500,121500,121400,121700,121200,314
|
|
20241024,142500,496157800,121400,121000,121500,121000,22
|
|
20241024,142400,493491600,121500,120900,121500,120900,29
|
|
20241024,142300,489969900,121000,120400,121000,120000,177
|
|
20241024,142200,468645300,120500,119800,120500,119800,28
|
|
20241024,142100,465281700,120000,119400,120000,119400,47
|
|
20241024,142000,459660000,119400,119400,119400,119300,11
|
|
20241024,141900,458346700,119300,119300,119300,119300,11
|
|
20241024,141800,457034400,119300,119300,119300,119300,3
|
|
20241024,141700,456676500,119300,119300,119300,119300,7
|
|
20241024,141600,455841400,119300,119300,119300,119300,11
|
|
20241024,141500,454529100,119300,119300,119300,119300,8
|
|
20241024,141400,453574700,119300,119300,119300,119300,0
|
|
20241024,141300,453574700,119300,119500,119500,119300,22
|
|
20241024,141200,450947100,119400,119300,119400,119300,8
|
|
20241024,141100,449992000,119300,119300,119300,119300,7
|
|
20241024,141000,449156900,119400,119200,119400,119200,10
|
|
20241024,140900,447964100,119300,119100,119300,119100,12
|
|
20241024,140800,446533400,119100,119100,119100,119100,16
|
|
20241024,140700,444627800,119200,119100,119200,119100,18
|
|
20241024,140600,442483300,119100,119100,119100,119100,21
|
|
20241024,140500,439982200,119100,119100,119100,119100,13
|
|
20241024,140400,438433900,119100,119200,119200,119100,62
|
|
20241024,140300,431044200,119200,119200,119200,119200,10
|
|
20241024,140200,429852200,119200,119300,119300,119200,17
|
|
20241024,140100,427825700,119300,119300,119300,119300,10
|
|
20241024,140000,426632700,119300,119300,119300,119300,20
|
|
20241024,135900,424246700,119300,119400,119400,119300,5
|
|
20241024,135800,423650100,119300,119300,119400,119300,24
|
|
20241024,135700,420786800,119100,119100,119100,119100,28
|
|
20241024,135600,417452000,119200,119300,119300,119200,80
|
|
20241024,135500,407908600,119400,119400,119400,119400,28
|
|
20241024,135400,404565400,119400,119400,119400,119400,11
|
|
20241024,135300,403252000,119500,119400,119500,119400,13
|
|
20241024,135200,401699200,119400,119400,119400,119400,0
|
|
20241024,135100,401699200,119400,119500,119500,119400,11
|
|
20241024,135000,400384900,119500,119600,119600,119500,6
|
|
20241024,134900,399667500,119500,119500,119500,119500,7
|
|
20241024,134800,398831000,119500,119500,119500,119500,1
|
|
20241024,134700,398711500,119400,119400,119400,119400,10
|
|
20241024,134600,397517500,119400,119400,119400,119400,1
|
|
20241024,134500,397398100,119400,119400,119600,119400,11
|
|
20241024,134400,396084500,119500,119500,119500,119500,19
|
|
20241024,134300,393814000,119500,119500,119500,119500,8
|
|
20241024,134200,392858000,119500,119500,119500,119500,1
|
|
20241024,134100,392738500,119500,119500,119500,119500,6
|
|
20241024,134000,392021500,119600,119600,119600,119600,6
|
|
20241024,133900,391303900,119700,119700,119700,119700,1
|
|
20241024,133800,391184200,119600,119500,119600,119500,9
|
|
20241024,133700,390108600,119500,119500,119500,119500,14
|
|
20241024,133600,388435600,119500,119500,119500,119500,6
|
|
20241024,133500,387718600,119700,119700,119700,119700,1
|
|
20241024,133400,387598900,119700,119500,119700,119500,7
|
|
20241024,133300,386762200,119700,119700,119700,119700,1
|
|
20241024,133200,386642500,119500,119500,119500,119500,7
|
|
20241024,133100,385806000,119600,119600,119600,119600,0
|
|
20241024,133000,385806000,119600,119600,119600,119600,13
|
|
20241024,132900,384251200,119800,119700,119800,119700,2
|
|
20241024,132800,384011700,119600,119600,119600,119600,6
|
|
20241024,132700,383294100,119600,119600,119600,119600,0
|
|
20241024,132600,383294100,119600,119600,119600,119600,6
|
|
20241024,132500,382576500,119600,119600,119600,119600,6
|
|
20241024,132400,381858900,119700,119700,119700,119700,0
|
|
20241024,132300,381858900,119700,119700,119700,119700,9
|
|
20241024,132200,380781600,119700,119700,119700,119700,0
|
|
20241024,132100,380781600,119700,119700,119700,119700,6
|
|
20241024,132000,380063400,119700,119700,119700,119700,0
|
|
20241024,131900,380063400,119700,119700,119700,119700,6
|
|
20241024,131800,379345200,119700,119700,119700,119700,0
|
|
20241024,131700,379345200,119700,119700,119700,119700,6
|
|
20241024,131600,378627000,119800,119700,119800,119700,29
|
|
20241024,131500,375155500,119500,119500,119500,119500,8
|
|
20241024,131400,374199500,119500,119500,119500,119500,0
|
|
20241024,131300,374199500,119500,119500,119500,119500,6
|
|
20241024,131200,373482500,119500,119500,119500,119500,0
|
|
20241024,131100,373482500,119500,119500,119500,119500,9
|
|
20241024,131000,372407000,119500,119500,119500,119500,6
|
|
20241024,130900,371690000,119500,119500,119500,119500,0
|
|
20241024,130800,371690000,119500,119600,119600,119500,7
|
|
20241024,130700,370852900,119600,119600,119600,119600,0
|
|
20241024,130600,370852900,119600,119600,119600,119600,6
|
|
20241024,130500,370135300,119700,119700,119700,119700,0
|
|
20241024,130400,370135300,119700,119700,119700,119700,7
|
|
20241024,130300,369297400,119700,119700,119700,119700,0
|
|
20241024,130200,369297400,119700,119700,119700,119700,5
|
|
20241024,130100,368698900,119700,119700,119700,119700,2
|
|
20241024,130000,368459500,119800,119900,119900,119800,6
|
|
20241024,125900,367740400,119900,119900,119900,119900,1
|
|
20241024,125800,367620500,119800,119900,119900,119800,7
|
|
20241024,125700,366781800,119900,119900,119900,119900,0
|
|
20241024,125600,366781800,119900,119900,119900,119900,5
|
|
20241024,125500,366182300,119900,119600,119900,119600,35
|
|
20241024,125400,361989700,119700,119700,119700,119700,11
|
|
20241024,125300,360673000,119500,119500,119500,119500,6
|
|
20241024,125200,359956000,119600,119600,119600,119600,0
|
|
20241024,125100,359956000,119600,119600,119600,119600,41
|
|
20241024,125000,355052400,119600,119600,119600,119600,0
|
|
20241024,124900,355052400,119600,119600,119600,119600,9
|
|
20241024,124800,353976000,119600,119600,119600,119600,0
|
|
20241024,124700,353976000,119600,119600,119600,119600,6
|
|
20241024,124600,353258400,119600,119600,119600,119600,0
|
|
20241024,124500,353258400,119600,119600,119600,119600,6
|
|
20241024,124400,352540800,119600,119600,119600,119600,0
|
|
20241024,124300,352540800,119600,119600,119600,119600,6
|
|
20241024,124200,351823200,119700,119700,119700,119700,0
|
|
20241024,124100,351823200,119700,119700,119700,119700,6
|
|
20241024,124000,351105000,119700,119700,119700,119700,7
|
|
20241024,123900,350267100,119800,119800,119800,119800,0
|
|
20241024,123800,350267100,119800,119600,119800,119600,18
|
|
20241024,123700,348112200,119600,119600,119600,119600,0
|
|
20241024,123600,348112200,119600,119600,119600,119600,6
|
|
20241024,123500,347394600,119600,119600,119600,119600,0
|
|
20241024,123400,347394600,119600,119600,119600,119600,6
|
|
20241024,123300,346677000,119600,119600,119600,119600,0
|
|
20241024,123200,346677000,119600,119600,119600,119600,6
|
|
20241024,123100,345959400,119700,119700,119700,119700,0
|
|
20241024,123000,345959400,119700,119700,119700,119700,6
|
|
20241024,122900,345241200,119700,119700,119700,119700,0
|
|
20241024,122800,345241200,119700,119800,119800,119700,15
|
|
20241024,122700,343444900,119800,119800,119800,119800,0
|
|
20241024,122600,343444900,119800,119800,119800,119600,23
|
|
20241024,122500,340690700,119600,119600,119600,119600,6
|
|
20241024,122400,339973100,119600,119600,119600,119600,0
|
|
20241024,122300,339973100,119600,119600,119600,119600,6
|
|
20241024,122200,339255500,119700,119700,119700,119700,0
|
|
20241024,122100,339255500,119700,119700,119700,119700,13
|
|
20241024,122000,337699400,119700,119700,119700,119700,0
|
|
20241024,121900,337699400,119700,119700,119700,119700,6
|
|
20241024,121800,336981200,119700,119700,119700,119700,0
|
|
20241024,121700,336981200,119700,119700,119700,119700,9
|
|
20241024,121600,335903900,119700,119700,119700,119700,0
|
|
20241024,121500,335903900,119700,119700,119700,119700,6
|
|
20241024,121400,335185700,119800,119800,119800,119800,0
|
|
20241024,121300,335185700,119800,119800,119800,119800,6
|
|
20241024,121200,334466900,119800,119800,119800,119800,0
|
|
20241024,121100,334466900,119800,119800,119800,119800,6
|
|
20241024,121000,333748100,119800,119800,119800,119800,6
|
|
20241024,120900,333029300,119900,119900,119900,119900,0
|
|
20241024,120800,333029300,119900,119900,119900,119900,7
|
|
20241024,120700,332190000,119900,119900,119900,119900,0
|
|
20241024,120600,332190000,119900,119900,119900,119900,6
|
|
20241024,120500,331470600,119900,119900,119900,119900,0
|
|
20241024,120400,331470600,119900,119900,119900,119900,6
|
|
20241024,120300,330751200,120000,120000,120000,120000,0
|
|
20241024,120200,330751200,120000,120000,120000,120000,6
|
|
20241024,120100,330031200,120000,120000,120000,120000,0
|
|
20241024,120000,330031200,120000,120000,120000,120000,6
|
|
20241024,115900,329311200,120000,120000,120000,120000,0
|
|
20241024,115800,329311200,120000,120000,120000,120000,6
|
|
20241024,115700,328591200,120100,120100,120100,120100,5
|
|
20241024,115600,327990700,120100,120100,120100,120100,6
|
|
20241024,115500,327270100,120300,119800,120400,119800,33
|
|
20241024,115400,323305000,120000,120000,120000,120000,0
|
|
20241024,115300,323305000,120000,119900,120000,119900,7
|
|
20241024,115200,322465600,119900,119900,119900,119900,0
|
|
20241024,115100,322465600,119900,119900,119900,119900,6
|
|
20241024,115000,321746200,119900,119900,119900,119900,0
|
|
20241024,114900,321746200,119900,119900,119900,119900,6
|
|
20241024,114800,321026800,120000,120000,120000,120000,0
|
|
20241024,114700,321026800,120000,120000,120000,120000,11
|
|
20241024,114600,319706800,120100,120100,120100,120100,1
|
|
20241024,114500,319586700,119900,119900,119900,119900,7
|
|
20241024,114400,318747400,120000,120000,120000,120000,0
|
|
20241024,114300,318747400,120000,120000,120000,120000,8
|
|
20241024,114200,317787400,120000,120000,120000,120000,0
|
|
20241024,114100,317787400,120000,120200,120200,120000,7
|
|
20241024,114000,316947200,120200,120200,120200,120200,17
|
|
20241024,113900,314903800,120400,120400,120400,120400,0
|
|
20241024,113800,314903800,120400,120200,120400,120200,7
|
|
20241024,113700,314062200,120300,120300,120300,120300,16
|
|
20241024,113600,312137400,119800,119800,119800,119800,6
|
|
20241024,113500,311418600,120000,120000,120000,120000,0
|
|
20241024,113400,311418600,120000,120100,120100,119900,25
|
|
20241024,113300,308418100,119800,119800,119800,119800,0
|
|
20241024,113200,308418100,119800,119900,119900,119800,15
|
|
20241024,113100,306620200,119700,119700,119700,119700,0
|
|
20241024,113000,306620200,119700,119800,119800,119700,13
|
|
20241024,112900,305063600,119800,119900,120000,119800,12
|
|
20241024,112800,303624600,119900,120200,120200,119900,14
|
|
20241024,112700,301943400,120200,120200,120200,120200,12
|
|
20241024,112600,300501000,120200,120400,120400,120200,23
|
|
20241024,112500,297733700,120400,120500,120500,120400,19
|
|
20241024,112400,295445000,120500,120600,120600,120500,13
|
|
20241024,112300,293877500,120600,120600,120600,120600,6
|
|
20241024,112200,293153900,120600,120600,120600,120600,0
|
|
20241024,112100,293153900,120600,120600,120600,120600,6
|
|
20241024,112000,292430300,120600,120600,120600,120600,0
|
|
20241024,111900,292430300,120600,120600,120600,120600,6
|
|
20241024,111800,291706700,120600,120600,120600,120600,0
|
|
20241024,111700,291706700,120600,120600,120600,120600,6
|
|
20241024,111600,290983100,120600,120600,120600,120600,0
|
|
20241024,111500,290983100,120600,120700,120700,120600,11
|
|
20241024,111400,289656000,120700,120700,120700,120700,6
|
|
20241024,111300,288931800,120600,120600,120600,120600,9
|
|
20241024,111200,287846400,120600,120600,120600,120600,0
|
|
20241024,111100,287846400,120600,120600,120600,120600,6
|
|
20241024,111000,287122800,120600,120600,120600,120600,6
|
|
20241024,110900,286399200,120500,120500,120500,120500,0
|
|
20241024,110800,286399200,120500,120500,120500,120500,15
|
|
20241024,110700,284591700,120500,120500,120500,120500,0
|
|
20241024,110600,284591700,120500,120500,120500,120500,6
|
|
20241024,110500,283868700,120500,120500,120500,120500,0
|
|
20241024,110400,283868700,120500,120500,120500,120500,8
|
|
20241024,110300,282904700,120500,120500,120500,120500,0
|
|
20241024,110200,282904700,120500,120500,120500,120500,7
|
|
20241024,110100,282061200,120500,120500,120500,120500,0
|
|
20241024,110000,282061200,120500,120500,120600,120500,13
|
|
20241024,105900,280494600,120500,120400,120500,120400,18
|
|
20241024,105800,278326300,120200,120200,120200,120200,6
|
|
20241024,105700,277605100,120200,120200,120200,120200,7
|
|
20241024,105600,276763700,120000,120000,120000,120000,10
|
|
20241024,105500,275563700,120000,119800,120000,119700,39
|
|
20241024,105400,270885200,119800,119800,119800,119800,0
|
|
20241024,105300,270885200,119800,119800,119800,119800,6
|
|
20241024,105200,270166400,119800,119800,119800,119800,0
|
|
20241024,105100,270166400,119800,119800,119800,119800,7
|
|
20241024,105000,269327800,120000,119900,120000,119900,49
|
|
20241024,104900,263449500,119800,119800,119800,119800,20
|
|
20241024,104800,261053500,119800,119800,119800,119800,2
|
|
20241024,104700,260813900,119900,119900,119900,119900,5
|
|
20241024,104600,260214400,119900,119900,119900,119900,0
|
|
20241024,104500,260214400,119900,119900,119900,119900,6
|
|
20241024,104400,259495000,119900,119900,119900,119900,0
|
|
20241024,104300,259495000,119900,120000,120000,119900,72
|
|
20241024,104200,250855600,120100,120100,120100,120100,0
|
|
20241024,104100,250855600,120100,120400,120400,120100,43
|
|
20241024,104000,245680500,120100,120100,120100,120100,6
|
|
20241024,103900,244959900,120000,120000,120000,120000,0
|
|
20241024,103800,244959900,120000,119800,120000,119800,34
|
|
20241024,103700,240881100,119800,119700,119800,119700,16
|
|
20241024,103600,238964400,119600,119600,119600,119600,6
|
|
20241024,103500,238246800,119700,119600,119700,119600,2
|
|
20241024,103400,238007500,119600,119700,119700,119600,15
|
|
20241024,103300,236213400,119600,119600,119600,119600,7
|
|
20241024,103200,235376200,119600,119600,119600,119600,16
|
|
20241024,103100,233462600,119600,119600,119600,119600,6
|
|
20241024,103000,232745000,119600,119600,119600,119600,10
|
|
20241024,102900,231549000,119600,119700,119700,119600,18
|
|
20241024,102800,229394700,119700,119800,119800,119700,60
|
|
20241024,102700,222207400,119800,119800,119800,119700,25
|
|
20241024,102600,219213300,119800,120000,120000,119800,11
|
|
20241024,102500,217895100,120000,119800,120000,119800,19
|
|
20241024,102400,215617600,119800,119700,119800,119700,19
|
|
20241024,102300,213341700,119700,119700,119700,119700,14
|
|
20241024,102200,211665900,119700,119700,119700,119700,10
|
|
20241024,102100,210468900,119600,120100,120100,119600,51
|
|
20241024,102000,204350400,120100,120100,120100,120100,7
|
|
20241024,101900,203509700,120100,120100,120100,120100,7
|
|
20241024,101800,202669000,120200,119600,120200,119600,67
|
|
20241024,101700,194626300,119600,119700,119700,119600,31
|
|
20241024,101600,190916600,119600,119600,119600,119600,8
|
|
20241024,101500,189959800,119600,119600,119600,119600,16
|
|
20241024,101400,188046200,119600,119500,119600,119500,18
|
|
20241024,101300,185894100,119500,119500,119500,119500,9
|
|
20241024,101200,184818600,119500,119500,119600,119500,17
|
|
20241024,101100,182786400,119500,119500,119500,119400,24
|
|
20241024,101000,179918800,119600,119700,119700,119600,8
|
|
20241024,100900,178961600,119700,119900,119900,119700,10
|
|
20241024,100800,177763700,119800,119800,119800,119800,22
|
|
20241024,100700,175128100,119800,120000,120000,119800,98
|
|
20241024,100600,163370400,120000,120000,120100,120000,17
|
|
20241024,100500,161330200,120000,120000,120000,120000,17
|
|
20241024,100400,159290200,120000,120000,120000,120000,14
|
|
20241024,100300,157610200,120000,120000,120000,120000,10
|
|
20241024,100200,156410200,120100,120100,120200,120100,41
|
|
20241024,100100,151486000,120200,120200,120200,120100,10
|
|
20241024,100000,150284700,120100,120100,120100,120000,24
|
|
20241024,095900,147402600,120100,120100,120100,120100,31
|
|
20241024,095800,143679500,120200,120000,120200,120000,19
|
|
20241024,095700,141398600,120100,120000,120200,120000,14
|
|
20241024,095600,139717200,120100,120100,120100,120000,15
|
|
20241024,095500,137916700,120000,120000,120100,120000,15
|
|
20241024,095400,136116600,120000,120100,120100,120000,9
|
|
20241024,095300,135036400,120100,120100,120100,120100,13
|
|
20241024,095200,133475100,120100,120000,120100,120000,13
|
|
20241024,095100,131914500,120100,120000,120100,120000,16
|
|
20241024,095000,129994100,120100,120000,120100,120000,9
|
|
20241024,094900,128913900,120100,120100,120100,120000,10
|
|
20241024,094800,127713600,120100,120100,120100,120100,10
|
|
20241024,094700,126512600,120100,120100,120100,120100,16
|
|
20241024,094600,124591000,120100,120100,120100,120100,3
|
|
20241024,094500,124230700,120200,120000,120200,120000,23
|
|
20241024,094400,121470300,120000,119900,120000,119800,45
|
|
20241024,094300,116075000,119900,120000,120000,119900,21
|
|
20241024,094200,113556600,120000,120000,120100,120000,17
|
|
20241024,094100,111516500,120000,120000,120100,120000,15
|
|
20241024,094000,109716300,120100,120000,120100,120000,12
|
|
20241024,093900,108276200,120000,120000,120000,120000,10
|
|
20241024,093800,107076200,120100,120100,120100,120100,34
|
|
20241024,093700,102992800,120100,120600,120600,120100,96
|
|
20241024,093600,91445200,120200,120100,120200,120100,17
|
|
20241024,093500,89403200,120100,120100,120100,120100,3
|
|
20241024,093400,89042900,120100,120200,120200,120100,24
|
|
20241024,093300,86158200,120300,120300,120300,120300,0
|
|
20241024,093200,86158200,120300,120400,120400,120300,17
|
|
20241024,093100,84112000,120400,120400,120400,120400,1
|
|
20241024,093000,83991600,120400,120400,120400,120300,56
|
|
20241024,092900,77250100,120500,120500,120500,120500,0
|
|
20241024,092800,77250100,120500,120500,120500,120500,6
|
|
20241024,092700,76527100,120500,120500,120500,120500,0
|
|
20241024,092600,76527100,120500,120300,120500,120300,23
|
|
20241024,092500,73757400,120100,120100,120100,120100,12
|
|
20241024,092400,72316200,120000,120000,120000,120000,0
|
|
20241024,092300,72316200,120000,120000,120000,120000,8
|
|
20241024,092200,71356200,120100,120000,120100,120000,9
|
|
20241024,092100,70275900,119800,120000,120000,119800,7
|
|
20241024,092000,69437100,120000,119900,120000,119900,12
|
|
20241024,091900,67997400,120000,119900,120000,119800,39
|
|
20241024,091800,63322500,120000,120300,120300,120000,123
|
|
20241024,091700,48543400,120300,120500,120500,120300,10
|
|
20241024,091600,47339600,120600,120500,120600,120500,31
|
|
20241024,091500,43602900,120400,120400,120400,120300,33
|
|
20241024,091400,39630800,120400,120400,120400,120400,5
|
|
20241024,091300,39028800,120400,120300,120400,120300,22
|
|
20241024,091200,36381500,120200,120200,120200,120200,0
|
|
20241024,091100,36381500,120200,120200,120200,120200,6
|
|
20241024,091000,35660300,120100,120300,120300,120100,46
|
|
20241024,090900,30126700,120500,120900,120900,120500,60
|
|
20241024,090800,22887000,120900,121200,121200,120900,141
|
|
20241024,090700,5822200,121100,121100,121100,121100,0
|
|
20241024,090600,5822200,121100,121100,121100,121100,0
|
|
20241024,090500,5822200,121100,121000,121100,121000,12
|
|
20241024,090400,4369600,120900,120900,120900,120900,0
|
|
20241024,090300,4369600,120900,120900,120900,120800,16
|
|
20241024,090200,2435900,122600,122600,122600,122600,0
|
|
20241024,090100,2435900,122600,121600,122600,121600,14
|
|
20241024,090000,729600,121600,121600,121600,121600,6
|